Identifier on Huobi: zkfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0083 USDT |
435,351,231.2754 |
0.0080 USDT |
0.0077 USDT |
0.0080 USDT |
0.0082 USDT |
| 2024-02-26 |
0.0079 USDT |
261,084,484.0186 |
0.0083 USDT |
0.0075 USDT |
0.0077 USDT |
0.0081 USDT |
| 2024-02-25 |
0.0078 USDT |
195,191,735.3253 |
0.0076 USDT |
0.0074 USDT |
0.0075 USDT |
0.0080 USDT |
| 2024-02-24 |
0.0074 USDT |
223,248,760.7329 |
0.0073 USDT |
0.0070 USDT |
0.0072 USDT |
0.0077 USDT |
| 2024-02-23 |
0.0077 USDT |
266,767,880.9441 |
0.0081 USDT |
0.0070 USDT |
0.0073 USDT |
0.0074 USDT |
| 2024-02-22 |
0.0082 USDT |
275,098,237.3063 |
0.0084 USDT |
0.0080 USDT |
0.0081 USDT |
0.0082 USDT |
| 2024-02-21 |
0.0084 USDT |
239,404,326.6101 |
0.0088 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-02-20 |
0.0092 USDT |
303,759,955.7726 |
0.0100 USDT |
0.0081 USDT |
0.0085 USDT |
0.0087 USDT |
| 2024-02-19 |
0.0093 USDT |
246,818,469.1208 |
0.0089 USDT |
0.0086 USDT |
0.0089 USDT |
0.0096 USDT |
| 2024-02-18 |
0.0089 USDT |
214,844,126.4476 |
0.0096 USDT |
0.0085 USDT |
0.0086 USDT |
0.0089 USDT |
| 2024-02-17 |
0.0080 USDT |
209,608,002.1341 |
0.0081 USDT |
0.0077 USDT |
0.0080 USDT |
0.0081 USDT |
| 2024-02-16 |
0.0084 USDT |
308,683,623.1573 |
0.0087 USDT |
0.0079 USDT |
0.0081 USDT |
0.0082 USDT |
| 2024-02-15 |
0.0093 USDT |
226,204,172.2739 |
0.0089 USDT |
0.0086 USDT |
0.0089 USDT |
0.0091 USDT |
| 2024-02-14 |
0.0087 USDT |
221,133,991.2347 |
0.0087 USDT |
0.0084 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-02-13 |
0.0089 USDT |
206,731,610.9800 |
0.0086 USDT |
0.0085 USDT |
0.0088 USDT |
0.0089 USDT |
| 2024-02-12 |
0.0075 USDT |
285,439,402.5472 |
0.0074 USDT |
0.0064 USDT |
0.0068 USDT |
0.0090 USDT |
| 2024-02-11 |
0.0075 USDT |
215,544,081.7109 |
0.0082 USDT |
0.0066 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-02-10 |
0.0090 USDT |
203,152,243.5529 |
0.0092 USDT |
0.0081 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-02-09 |
0.0093 USDT |
163,690,563.0946 |
0.0093 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-02-08 |
0.0097 USDT |
202,463,592.2628 |
0.0098 USDT |
0.0086 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-02-07 |
0.0093 USDT |
136,187,798.0755 |
0.0091 USDT |
0.0085 USDT |
0.0091 USDT |
0.0094 USDT |
| 2024-02-06 |
0.0091 USDT |
164,093,635.9126 |
0.0094 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-02-05 |
0.0093 USDT |
185,182,518.6450 |
0.0098 USDT |
0.0090 USDT |
0.0092 USDT |
0.0094 USDT |
| 2024-02-04 |
0.0095 USDT |
109,567,769.0294 |
0.0093 USDT |
0.0091 USDT |
0.0093 USDT |
0.0104 USDT |
| 2024-02-03 |
0.0090 USDT |
203,082,839.2351 |
0.0088 USDT |
0.0085 USDT |
0.0088 USDT |
0.0095 USDT |
| 2024-02-02 |
0.0096 USDT |
252,413,394.5981 |
0.0097 USDT |
0.0088 USDT |
0.0090 USDT |
0.0091 USDT |
| 2024-02-01 |
0.0099 USDT |
219,261,206.5996 |
0.0106 USDT |
0.0088 USDT |
0.0098 USDT |
0.0100 USDT |
| 2024-01-31 |
0.0116 USDT |
172,329,504.4922 |
0.0125 USDT |
0.0105 USDT |
0.0109 USDT |
0.0108 USDT |
| 2024-01-30 |
0.0131 USDT |
192,927,779.6951 |
0.0139 USDT |
0.0124 USDT |
0.0127 USDT |
0.0129 USDT |
| 2024-01-29 |
0.0136 USDT |
133,630,728.6830 |
0.0139 USDT |
0.0130 USDT |
0.0133 USDT |
0.0138 USDT |
| 2024-01-28 |
0.0139 USDT |
158,421,416.8247 |
0.0129 USDT |
0.0127 USDT |
0.0130 USDT |
0.0139 USDT |
| 2024-01-27 |
0.0128 USDT |
149,363,176.9010 |
0.0129 USDT |
0.0124 USDT |
0.0126 USDT |
0.0133 USDT |
| 2024-01-26 |
0.0127 USDT |
202,246,971.0358 |
0.0124 USDT |
0.0120 USDT |
0.0122 USDT |
0.0133 USDT |
| 2024-01-25 |
0.0127 USDT |
187,180,455.8160 |
0.0135 USDT |
0.0120 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-01-24 |
0.0136 USDT |
173,159,733.1245 |
0.0134 USDT |
0.0132 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-01-23 |
0.0134 USDT |
266,282,348.9506 |
0.0140 USDT |
0.0120 USDT |
0.0129 USDT |
0.0133 USDT |
| 2024-01-22 |
0.0149 USDT |
138,177,571.3946 |
0.0165 USDT |
0.0141 USDT |
0.0145 USDT |
0.0146 USDT |
| 2024-01-21 |
0.0156 USDT |
150,743,112.1255 |
0.0149 USDT |
0.0143 USDT |
0.0148 USDT |
0.0169 USDT |
| 2024-01-20 |
0.0149 USDT |
247,669,200.7073 |
0.0157 USDT |
0.0135 USDT |
0.0140 USDT |
0.0151 USDT |
| 2024-01-19 |
0.0142 USDT |
235,762,181.5510 |
0.0148 USDT |
0.0122 USDT |
0.0137 USDT |
0.0145 USDT |
| 2024-01-18 |
0.0167 USDT |
147,833,767.8133 |
0.0162 USDT |
0.0156 USDT |
0.0159 USDT |
0.0159 USDT |
| 2024-01-17 |
0.0177 USDT |
175,334,753.9541 |
0.0193 USDT |
0.0158 USDT |
0.0165 USDT |
0.0163 USDT |
| 2024-01-16 |
0.0199 USDT |
124,394,776.3767 |
0.0223 USDT |
0.0175 USDT |
0.0190 USDT |
0.0194 USDT |
| 2024-01-15 |
0.0223 USDT |
69,174,214.2764 |
0.0211 USDT |
0.0200 USDT |
0.0211 USDT |
0.0219 USDT |
| 2024-01-14 |
0.0216 USDT |
71,053,915.9812 |
0.0213 USDT |
0.0193 USDT |
0.0208 USDT |
0.0209 USDT |
| 2024-01-13 |
0.0200 USDT |
80,407,345.2969 |
0.0188 USDT |
0.0170 USDT |
0.0184 USDT |
0.0243 USDT |
| 2024-01-12 |
0.0153 USDT |
127,019,254.0121 |
0.0134 USDT |
0.0132 USDT |
0.0140 USDT |
0.0179 USDT |
| 2024-01-11 |
0.0141 USDT |
137,656,132.3199 |
0.0137 USDT |
0.0127 USDT |
0.0135 USDT |
0.0134 USDT |
| 2024-01-10 |
0.0115 USDT |
123,276,476.0415 |
0.0092 USDT |
0.0089 USDT |
0.0100 USDT |
0.0145 USDT |
| 2024-01-09 |
0.0100 USDT |
94,817,501.5718 |
0.0099 USDT |
0.0092 USDT |
0.0098 USDT |
0.0097 USDT |